Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

190.68 -0.32 (-0.17%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 38.64 38.67 38.67 38.67 19,039 +0.23(+0.61%)
Aug 28, 2014 38.31 38.44 38.20 38.43 21,257 +0.04(+0.10%)
Aug 27, 2014 38.51 38.51 38.34 38.40 38,561 -0.07(-0.17%)
Aug 26, 2014 38.48 38.51 38.42 38.46 42,599 +0.07(+0.17%)
Aug 25, 2014 38.69 38.69 38.32 38.40 128,918 -0.03(-0.07%)
Aug 22, 2014 38.40 38.53 38.40 38.43 31,621 -0.05(-0.12%)
Aug 21, 2014 38.46 38.47 38.34 38.47 32,246 +0.10(+0.27%)
Aug 20, 2014 38.29 38.42 38.29 38.37 41,606 +0.11(+0.29%)
Aug 19, 2014 38.07 38.28 38.05 38.26 50,082 +0.24(+0.64%)
Aug 18, 2014 37.95 38.02 37.77 38.01 121,578 +0.25(+0.67%)
Aug 15, 2014 37.85 37.93 37.43 37.76 43,980 +0.14(+0.37%)
Aug 14, 2014 37.62 37.63 37.47 37.62 40,789 +0.14(+0.37%)
Aug 13, 2014 37.31 37.49 37.28 37.48 48,172 +0.38(+1.03%)
Aug 12, 2014 37.19 37.20 36.88 37.10 47,670 -0.12(-0.33%)
Aug 11, 2014 37.10 37.32 37.05 37.22 45,897 +0.22(+0.61%)
Aug 08, 2014 36.77 36.93 36.65 36.99 25,340 +0.38(+1.05%)
Aug 07, 2014 37.05 37.05 36.48 36.61 28,066 -0.23(-0.63%)
Aug 06, 2014 36.73 37.03 36.53 36.85 33,360 -0.06(-0.16%)
Aug 05, 2014 37.08 37.22 36.79 36.91 27,968 -0.27(-0.72%)
Aug 04, 2014 36.97 37.28 36.81 37.17 84,442 +0.23(+0.63%)
Aug 01, 2014 36.98 37.26 36.71 36.94 120,434 -0.12(-0.33%)
Jul 31, 2014 37.53 37.53 37.06 37.06 28,123 -0.77(-2.03%)
Jul 30, 2014 37.84 37.89 37.60 37.83 30,649 +0.17(+0.46%)
Jul 29, 2014 37.83 37.86 37.58 37.65 22,058 -0.08(-0.21%)
Jul 28, 2014 37.82 37.82 37.38 37.73 22,740 +0.02(+0.05%)
Jul 25, 2014 37.80 37.80 37.59 37.71 26,037 -0.19(-0.49%)
Jul 24, 2014 37.78 37.92 37.78 37.90 20,488 +0.22(+0.60%)
Jul 23, 2014 37.87 37.87 37.62 37.68 29,313 -0.30(-0.79%)
Jul 22, 2014 37.85 38.08 37.85 37.98 35,164 +0.24(+0.64%)
Jul 21, 2014 37.71 37.81 37.55 37.73 36,586 +0.02(+0.05%)
Jul 18, 2014 37.46 37.72 37.46 37.71 61,786 +0.41(+1.09%)
Jul 17, 2014 37.69 37.73 37.27 37.31 33,216 -0.59(-1.55%)
Jul 16, 2014 37.93 38.00 37.83 37.89 189,543 +0.23(+0.62%)
Jul 15, 2014 37.81 37.85 37.44 37.66 151,060 -0.06(-0.15%)
Jul 14, 2014 37.78 37.85 37.66 37.71 36,592 +0.21(+0.56%)
Jul 11, 2014 37.45 37.56 37.37 37.50 22,098 +0.10(+0.27%)
Jul 10, 2014 37.02 37.54 36.93 37.40 19,966 -0.12(-0.33%)
Jul 09, 2014 37.54 37.56 37.29 37.53 18,520 +0.15(+0.40%)
Jul 08, 2014 37.90 37.90 37.11 37.38 32,893 -0.38(-1.02%)
Jul 07, 2014 38.05 38.05 37.74 37.76 39,166 -0.25(-0.66%)
Jul 03, 2014 37.95 38.01 38.01 38.01 22,889 +0.27(+0.72%)
Jul 02, 2014 37.83 37.84 37.71 37.74 95,678 -0.05(-0.12%)
Jul 01, 2014 37.45 37.85 37.45 37.79 89,352 +0.44(+1.18%)
Jun 30, 2014 37.24 37.38 37.20 37.35 83,836 +0.24(+0.65%)
Jun 27, 2014 36.99 37.13 36.91 37.11 15,485 +0.12(+0.33%)
Jun 26, 2014 37.06 37.06 36.80 36.99 14,474 -0.14(-0.38%)
Jun 25, 2014 36.96 37.13 36.85 37.13 19,270 +0.19(+0.51%)
Jun 24, 2014 37.10 37.33 36.85 36.94 25,222 -0.08(-0.22%)
Jun 23, 2014 37.11 37.11 36.99 37.02 9,567 -0.04(-0.12%)
Jun 20, 2014 37.12 37.12 36.91 37.06 37,305 +0.02(+0.04%)
Jun 19, 2014 37.22 37.22 36.86 37.05 34,056 -0.14(-0.38%)
Jun 18, 2014 37.04 37.19 36.81 37.19 52,959 +0.19(+0.50%)
Jun 17, 2014 36.82 37.07 36.81 37.00 86,005 +0.20(+0.53%)
Jun 16, 2014 36.67 36.85 36.62 36.81 50,875 +0.13(+0.37%)
Jun 13, 2014 36.70 36.76 36.53 36.67 55,460 +0.24(+0.66%)
Jun 12, 2014 36.51 36.62 36.30 36.43 14,692 -0.20(-0.54%)
Jun 11, 2014 36.55 36.68 36.41 36.63 19,334 +0.06(+0.15%)
Jun 10, 2014 36.51 36.57 36.39 36.57 20,630 +0.12(+0.33%)
Jun 06, 2014 36.31 36.47 36.31 36.45 25,011 +0.29(+0.80%)
Jun 05, 2014 35.91 36.22 35.78 36.16 92,101 +0.32(+0.88%)
Jun 04, 2014 35.65 35.87 35.65 35.84 19,471 +0.09(+0.26%)
Jun 03, 2014 35.74 35.79 35.61 35.75 22,841 +0.02(+0.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.